63,595€
0,37%
Echtzeit-Aktienkurs Uber Technologies Inc.
Bid:
Ask:
Aktienkurse zur Uber Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 63,32 | 63,68 | 63,30 | 63,61 | 0,33% | - |
| 09.03.2026 | 63,77 | 64,47 | 62,32 | 63,40 | -2,06% | 24.694,00 |
| 06.03.2026 | 65,23 | 65,45 | 64,17 | 64,74 | -0,41% | 935,00 |
| 05.03.2026 | 66,04 | 67,42 | 64,85 | 65,00 | -1,31% | 675,00 |
| 04.03.2026 | 65,54 | 66,16 | 64,55 | 65,87 | 0,20% | 4.179,00 |
| 03.03.2026 | 64,54 | 66,55 | 63,36 | 65,74 | 1,18% | 6.906,00 |
| 02.03.2026 | 62,59 | 65,36 | 62,33 | 64,97 | 1,90% | 5.376,00 |
| 27.02.2026 | 63,17 | 64,10 | 62,43 | 63,76 | 0,58% | 2.988,00 |
| 26.02.2026 | 61,45 | 64,51 | 61,45 | 63,39 | 2,86% | 4.287,00 |
| 25.02.2026 | 61,00 | 61,89 | 60,72 | 61,63 | 1,85% | 37,00 |
| 24.02.2026 | 60,18 | 60,80 | 59,81 | 60,51 | 1,29% | 350,00 |
| 23.02.2026 | 62,23 | 62,23 | 59,57 | 59,74 | -4,84% | 1.099,00 |
| 20.02.2026 | 62,18 | 63,21 | 61,79 | 62,78 | 1,54% | 1.270,00 |
| 19.02.2026 | 61,87 | 62,61 | 61,61 | 61,83 | 0,10% | 414,00 |
| 18.02.2026 | 59,69 | 62,00 | 59,69 | 61,77 | 3,83% | 286,00 |
| 17.02.2026 | 59,00 | 59,75 | 58,76 | 59,49 | 0,30% | 12,00 |
| 16.02.2026 | 59,01 | 59,45 | 59,01 | 59,31 | 1,28% | - |
| 13.02.2026 | 59,71 | 60,24 | 58,28 | 58,56 | -2,42% | 156,00 |
| 12.02.2026 | 59,83 | 61,06 | 58,66 | 60,01 | 0,67% | 490,00 |
| 11.02.2026 | 61,20 | 62,36 | 59,52 | 59,61 | -3,62% | 727,00 |
| 10.02.2026 | 62,06 | 62,87 | 61,83 | 61,85 | -0,02% | 55,00 |
| 09.02.2026 | 63,01 | 63,20 | 61,81 | 61,86 | -2,14% | 363,00 |
| 06.02.2026 | 63,10 | 64,38 | 62,09 | 63,21 | -0,47% | 1.277,00 |
| 05.02.2026 | 62,71 | 65,35 | 61,81 | 63,51 | 1,78% | 309,00 |
| 04.02.2026 | 65,68 | 68,00 | 61,77 | 62,40 | -5,51% | 1.113,00 |
| 03.02.2026 | 68,60 | 68,90 | 65,53 | 66,04 | -3,62% | - |
| 02.02.2026 | 66,38 | 69,34 | 66,31 | 68,52 | 1,42% | 20,00 |
| 30.01.2026 | 67,79 | 68,35 | 67,00 | 67,56 | -1,27% | 176,00 |
| 29.01.2026 | 66,55 | 68,43 | 66,52 | 68,43 | 2,41% | 307,00 |
| 28.01.2026 | 67,88 | 68,22 | 66,82 | 66,82 | -0,60% | 61,00 |
| 27.01.2026 | 69,20 | 69,32 | 67,22 | 67,22 | -2,57% | 1.234,00 |
| 26.01.2026 | 69,22 | 69,92 | 68,99 | 68,99 | -0,73% | 84,00 |
| 23.01.2026 | 70,19 | 70,97 | 69,03 | 69,50 | -0,94% | 58,00 |
| 22.01.2026 | 72,22 | 72,54 | 69,71 | 70,16 | -2,58% | 153,00 |
| 21.01.2026 | 71,45 | 73,19 | 70,86 | 72,02 | 0,85% | 180,00 |
| 20.01.2026 | 71,52 | 71,52 | 70,32 | 71,41 | -0,60% | 4.669,00 |
| 19.01.2026 | 72,01 | 72,01 | 71,28 | 71,84 | -1,74% | 16,00 |
| 16.01.2026 | 72,69 | 73,11 | 71,80 | 73,11 | 0,61% | 28,00 |
| 15.01.2026 | 72,54 | 73,85 | 71,45 | 72,67 | -0,10% | 1.211,00 |
| 14.01.2026 | 73,01 | 73,44 | 71,95 | 72,74 | -0,95% | 22,00 |
| 13.01.2026 | 72,58 | 73,68 | 72,01 | 73,44 | 1,21% | 65,00 |
| 12.01.2026 | 72,82 | 73,19 | 71,88 | 72,56 | -1,12% | 127,00 |
| 09.01.2026 | 75,06 | 75,48 | 73,01 | 73,38 | -2,51% | 10.822,00 |
| 08.01.2026 | 73,67 | 75,61 | 73,37 | 75,27 | 2,24% | 260,00 |
| 07.01.2026 | 72,85 | 74,95 | 72,81 | 73,62 | 0,71% | 1.347,00 |
| 06.01.2026 | 68,73 | 73,22 | 68,73 | 73,10 | 6,02% | 2.664,00 |
| 05.01.2026 | 71,27 | 71,39 | 68,47 | 68,95 | -2,23% | 1.083,00 |
| 02.01.2026 | 69,55 | 71,21 | 69,55 | 70,52 | 1,42% | 672,00 |
| 30.12.2025 | 69,02 | 69,53 | 69,02 | 69,53 | 0,33% | 900,00 |
| 29.12.2025 | 68,82 | 69,30 | 68,82 | 69,30 | 1,29% | 369,00 |
| 23.12.2025 | 68,82 | 69,17 | 68,30 | 68,42 | -0,47% | 14.878,00 |
| 22.12.2025 | 67,76 | 68,74 | 67,76 | 68,74 | 2,44% | 320,00 |
| 19.12.2025 | 67,88 | 68,34 | 67,10 | 67,10 | -1,05% | 164,00 |
| 18.12.2025 | 67,42 | 67,81 | 67,42 | 67,81 | 0,10% | 40,00 |
| 17.12.2025 | 69,31 | 69,58 | 67,74 | 67,74 | -1,12% | 336,00 |
| 16.12.2025 | 69,02 | 69,70 | 68,51 | 68,51 | -2,56% | 1.055,00 |
| 15.12.2025 | 72,47 | 72,75 | 69,46 | 70,31 | -3,39% | 1.483,00 |
| 12.12.2025 | 72,82 | 73,09 | 72,78 | 72,78 | 0,87% | 127,00 |
| 11.12.2025 | 71,51 | 72,15 | 71,51 | 72,15 | 0,91% | 490,00 |
| 10.12.2025 | 76,58 | 76,58 | 71,50 | 71,50 | -6,61% | 1.729,00 |
| 09.12.2025 | 79,30 | 79,31 | 76,56 | 76,56 | -2,63% | 117,00 |
| 08.12.2025 | 78,29 | 78,63 | 78,29 | 78,63 | 0,09% | 25,00 |
| 05.12.2025 | 77,99 | 78,56 | 77,99 | 78,56 | 2,11% | - |
| 04.12.2025 | 77,61 | 77,76 | 76,92 | 76,94 | -1,09% | 33,00 |
| 03.12.2025 | 75,22 | 78,27 | 75,22 | 77,79 | 2,53% | 785,00 |
| 02.12.2025 | 74,32 | 75,87 | 74,32 | 75,87 | 1,59% | - |
| 01.12.2025 | 74,81 | 74,81 | 73,96 | 74,68 | -0,64% | 231,00 |
| 28.11.2025 | 74,38 | 75,16 | 74,38 | 75,16 | 0,91% | - |
| 27.11.2025 | 74,17 | 74,48 | 74,17 | 74,48 | 0,23% | 7,00 |
| 26.11.2025 | 72,41 | 74,31 | 72,41 | 74,31 | 2,57% | 253,00 |
| 25.11.2025 | 72,76 | 72,76 | 72,26 | 72,45 | -0,29% | 122,00 |
| 24.11.2025 | 73,20 | 73,20 | 72,66 | 72,66 | 0,01% | 246,00 |
| 21.11.2025 | 72,39 | 72,94 | 72,27 | 72,65 | 0,87% | 386,00 |
| 20.11.2025 | 78,31 | 78,65 | 71,99 | 72,02 | -7,06% | 294,00 |
| 19.11.2025 | 78,01 | 78,33 | 77,49 | 77,49 | -1,14% | 150,00 |
| 18.11.2025 | 78,37 | 78,38 | 77,47 | 78,38 | -0,99% | 125,00 |
| 17.11.2025 | 79,02 | 79,39 | 79,02 | 79,16 | -0,29% | 229,00 |
| 14.11.2025 | 78,47 | 79,39 | 77,79 | 79,39 | -1,40% | 827,00 |
| 13.11.2025 | 80,85 | 80,85 | 80,52 | 80,52 | -0,67% | 37,00 |
| 12.11.2025 | 81,03 | 81,24 | 80,90 | 81,06 | 0,61% | 34,00 |
| 11.11.2025 | 81,26 | 81,31 | 80,57 | 80,57 | -0,92% | 193,00 |
| 10.11.2025 | 80,71 | 81,51 | 80,68 | 81,32 | 4,10% | 135,00 |
| 08.11.2025 | 80,05 | 80,05 | 78,12 | 78,12 | -1,99% | 1.446,00 |
| 06.11.2025 | 79,90 | 80,28 | 79,71 | 79,71 | -1,41% | 29,00 |
| 05.11.2025 | 81,26 | 82,82 | 80,70 | 80,85 | -0,97% | 1.841,00 |
| 04.11.2025 | 85,51 | 85,54 | 79,01 | 81,64 | -5,81% | 964,00 |
| 03.11.2025 | 84,05 | 86,68 | 83,61 | 86,68 | 2,59% | 1.418,00 |
| 31.10.2025 | 83,52 | 84,49 | 83,52 | 84,49 | 2,69% | 349,00 |
| 30.10.2025 | 82,08 | 82,28 | 82,08 | 82,28 | 0,12% | 20,00 |
| 29.10.2025 | 82,90 | 82,90 | 81,65 | 82,18 | -0,40% | 391,00 |
| 28.10.2025 | 82,64 | 82,98 | 82,40 | 82,51 | 0,04% | 34,00 |
| 27.10.2025 | 81,46 | 82,48 | 81,46 | 82,48 | 0,56% | 250,00 |
| 24.10.2025 | 81,53 | 82,02 | 81,53 | 82,02 | 0,75% | 200,00 |
| 23.10.2025 | 79,59 | 81,41 | 79,59 | 81,41 | 1,78% | 140,00 |
| 22.10.2025 | 80,13 | 80,13 | 79,99 | 79,99 | -0,40% | 200,00 |
| 21.10.2025 | 80,31 | 80,31 | 80,31 | 80,31 | -0,15% | - |
| 20.10.2025 | 79,35 | 80,43 | 79,35 | 80,43 | 1,58% | 587,00 |
| 17.10.2025 | 78,17 | 79,18 | 77,82 | 79,18 | 0,61% | 1.030,00 |
| 16.10.2025 | 81,05 | 81,74 | 78,70 | 78,70 | -2,57% | 92,00 |
| 15.10.2025 | 81,52 | 81,93 | 80,52 | 80,78 | -0,28% | 578,00 |